山口フィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,546 | 1,555 | 1,526 | 1,539 | +21.5 | +1.4% | 268,900 |
| 2025/04/17 | 1,489.5 | 1,524.5 | 1,474.5 | 1,517.5 | +42 | +2.8% | 340,900 |
| 2025/04/16 | 1,506 | 1,513 | 1,470.5 | 1,475.5 | -22.5 | -1.5% | 265,100 |
| 2025/04/15 | 1,485.5 | 1,499 | 1,475 | 1,498 | +25.5 | +1.7% | 287,900 |
| 2025/04/14 | 1,452 | 1,491 | 1,445 | 1,472.5 | +23 | +1.6% | 287,900 |
| 2025/04/11 | 1,400 | 1,463 | 1,398 | 1,449.5 | -56 | -3.7% | 481,400 |
| 2025/04/10 | 1,562 | 1,562 | 1,493.5 | 1,505.5 | +133.5 | +9.7% | 671,700 |
| 2025/04/09 | 1,377.5 | 1,397.5 | 1,330 | 1,372 | -65.5 | -4.6% | 1,018,100 |
| 2025/04/08 | 1,386 | 1,447.5 | 1,373 | 1,437.5 | +111.5 | +8.4% | 829,600 |
| 2025/04/07 | 1,310 | 1,379 | 1,301 | 1,326 | -131 | -9% | 1,063,800 |
| 2025/04/04 | 1,488.5 | 1,491 | 1,401 | 1,457 | -111.5 | -7.1% | 1,291,100 |
| 2025/04/03 | 1,600 | 1,600 | 1,545 | 1,568.5 | -130.5 | -7.7% | 1,239,200 |
| 2025/04/02 | 1,742.5 | 1,742.5 | 1,682.5 | 1,699 | -43.5 | -2.5% | 514,900 |
| 2025/04/01 | 1,797 | 1,797 | 1,736 | 1,742.5 | -14.5 | -0.8% | 533,000 |
| 2025/03/31 | 1,760.5 | 1,781 | 1,730 | 1,757 | -59.5 | -3.3% | 702,200 |
| 2025/03/28 | 1,851 | 1,874 | 1,816.5 | 1,816.5 | -51 | -2.7% | 818,600 |
| 2025/03/27 | 1,819 | 1,874 | 1,810 | 1,867.5 | +45.5 | +2.5% | 1,288,100 |
| 2025/03/26 | 1,838 | 1,838 | 1,801 | 1,822 | -3.5 | -0.2% | 604,800 |
| 2025/03/25 | 1,844 | 1,845 | 1,811.5 | 1,825.5 | -3 | -0.2% | 486,000 |
| 2025/03/24 | 1,851 | 1,856.5 | 1,824.5 | 1,828.5 | -18.5 | -1% | 596,500 |
| 2025/03/21 | 1,800 | 1,861 | 1,799.5 | 1,847 | +57 | +3.2% | 837,200 |
| 2025/03/19 | 1,763.5 | 1,790.5 | 1,758 | 1,790 | +10 | +0.6% | 449,800 |
| 2025/03/18 | 1,744.5 | 1,784 | 1,743 | 1,780 | +41.5 | +2.4% | 673,700 |
| 2025/03/17 | 1,724.5 | 1,754 | 1,724.5 | 1,738.5 | +27 | +1.6% | 469,600 |
| 2025/03/14 | 1,692.5 | 1,717 | 1,688.5 | 1,711.5 | +22 | +1.3% | 610,700 |
| 2025/03/13 | 1,673 | 1,693.5 | 1,667 | 1,689.5 | +38 | +2.3% | 419,300 |
| 2025/03/12 | 1,627 | 1,659 | 1,626.5 | 1,651.5 | +30.5 | +1.9% | 480,400 |
| 2025/03/11 | 1,620 | 1,627.5 | 1,587.5 | 1,621 | -31 | -1.9% | 829,700 |
| 2025/03/10 | 1,680 | 1,681 | 1,652 | 1,652 | -27 | -1.6% | 491,000 |
| 2025/03/07 | 1,674 | 1,687.5 | 1,657.5 | 1,679 | -12.5 | -0.7% | 459,900 |
| 2025/03/06 | 1,654 | 1,691.5 | 1,654 | 1,691.5 | +38.5 | +2.3% | 473,800 |
| 2025/03/05 | 1,644 | 1,664 | 1,641 | 1,653 | -2.5 | -0.2% | 505,900 |
| 2025/03/04 | 1,665 | 1,672.5 | 1,642 | 1,655.5 | -9.5 | -0.6% | 456,800 |
| 2025/03/03 | 1,660 | 1,669 | 1,639 | 1,665 | +21 | +1.3% | 576,400 |
| 2025/02/28 | 1,639 | 1,655.5 | 1,628.5 | 1,644 | ±0 | ±0% | 653,900 |
| 2025/02/27 | 1,637 | 1,662.5 | 1,631.5 | 1,644 | +12 | +0.7% | 703,400 |
| 2025/02/26 | 1,647 | 1,651.5 | 1,625.5 | 1,632 | -18 | -1.1% | 562,300 |
| 2025/02/25 | 1,654.5 | 1,661.5 | 1,644 | 1,650 | -14 | -0.8% | 792,300 |
| 2025/02/21 | 1,651 | 1,667.5 | 1,645 | 1,664 | -1 | -0.1% | 669,200 |
| 2025/02/20 | 1,664.5 | 1,673.5 | 1,632 | 1,665 | -2.5 | -0.1% | 479,800 |
| 2025/02/19 | 1,700 | 1,727.5 | 1,664.5 | 1,667.5 | -32.5 | -1.9% | 644,600 |
| 2025/02/18 | 1,708 | 1,721 | 1,684.5 | 1,700 | -0.5 | ±0% | 307,600 |
| 2025/02/17 | 1,684.5 | 1,700.5 | 1,682 | 1,700.5 | +16 | +0.9% | 329,500 |
| 2025/02/14 | 1,667 | 1,685 | 1,661.5 | 1,684.5 | +8 | +0.5% | 374,000 |
| 2025/02/13 | 1,680 | 1,693 | 1,669 | 1,676.5 | +4.5 | +0.3% | 595,000 |
| 2025/02/12 | 1,653.5 | 1,691 | 1,631 | 1,672 | +33 | +2% | 685,600 |
| 2025/02/10 | 1,677 | 1,677 | 1,633 | 1,639 | -40.5 | -2.4% | 678,400 |
| 2025/02/07 | 1,678 | 1,687 | 1,662 | 1,679.5 | -0.5 | ±0% | 363,000 |
| 2025/02/06 | 1,696 | 1,702.5 | 1,680 | 1,680 | +1.5 | +0.1% | 526,800 |
| 2025/02/05 | 1,706 | 1,713.5 | 1,668 | 1,678.5 | -19.5 | -1.1% | 559,200 |
1～
50
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「山口ＦＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山口ＦＧ | 153,900円 | +16.4% | +27.4% | 3.90% | 9.84倍 | 0.51倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 八十二 | 98,400円 | +8.4% | +60.4% | 3.46% | 11.35倍 | 0.42倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
| 群馬銀 | 115,400円 | -0.2% | +31.3% | 3.90% | 11.03倍 | 0.78倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| ひろぎん | 112,200円 | +12.9% | +47.9% | 4.19% | 9.63倍 | 0.63倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 七十七 | 415,000円 | +0.3% | +16.4% | 3.73% | 8.80倍 | 0.51倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
市場注目の銘柄
チャート関連のコラム
